Hamaton Automotive Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.640	15.200	14.500	14.800	14.161	5,944,600
2022-11-02	14.260	14.970	14.150	14.740	14.103	7,346,913
2022-11-01	14.070	14.380	13.870	14.310	13.692	4,876,227
2022-10-31	13.460	14.110	13.460	13.970	13.367	5,553,400
2022-10-28	14.070	14.210	13.530	13.620	13.032	9,899,574
2022-10-27	14.900	15.140	14.100	14.170	13.558	11,720,060
2022-10-26	15.170	15.490	14.810	15.150	14.496	17,271,910
2022-10-25	14.580	15.890	14.200	15.820	15.137	13,771,200
2022-10-24	14.870	15.300	14.540	14.650	14.017	11,317,610
2022-10-21	14.190	14.750	14.000	14.580	13.950	7,518,954
2022-10-20	14.060	14.560	13.560	14.160	13.548	7,524,692
2022-10-19	13.820	14.410	13.690	13.990	13.386	5,200,000
2022-10-18	13.820	14.090	13.740	13.790	13.194	4,725,413
2022-10-17	13.650	13.910	13.520	13.740	13.147	3,327,240
2022-10-14	13.560	13.810	13.390	13.720	13.127	5,000,300
2022-10-13	13.140	13.690	13.020	13.380	12.802	5,989,892
2022-10-12	12.750	13.140	12.470	13.140	12.573	4,468,900
2022-10-11	12.960	13.000	12.590	12.700	12.152	4,104,625
2022-10-10	13.340	13.410	12.720	12.810	12.257	4,516,300
2022-09-30	13.950	14.070	13.100	13.140	12.573	5,087,792
2022-09-29	13.860	14.200	13.550	13.960	13.357	4,279,892
2022-09-28	14.320	14.460	13.610	13.650	13.061	4,104,600
2022-09-27	14.190	14.470	14.030	14.360	13.740	6,339,758
2022-09-26	14.280	14.540	13.940	13.980	13.376	6,897,945
2022-09-23	14.750	14.980	13.960	14.300	13.682	4,836,400
2022-09-22	15.070	15.340	14.700	14.800	14.161	4,936,917
2022-09-21	15.490	15.720	15.060	15.180	14.524	3,066,916
2022-09-20	15.180	15.790	14.940	15.500	14.831	4,204,816
2022-09-19	14.940	15.270	14.640	14.810	14.170	2,557,975
2022-09-16	15.240	15.700	14.930	14.940	14.295	4,519,256
2022-09-15	16.130	16.170	14.950	15.270	14.611	5,320,942
2022-09-14	16.300	16.770	15.880	16.090	15.395	3,275,401
2022-09-13	16.980	17.130	16.330	16.610	15.893	4,485,462
2022-09-09	17.170	17.310	16.680	16.970	16.237	3,629,900
2022-09-08	17.790	18.490	17.190	17.280	16.534	6,627,484
2022-09-07	17.160	17.850	16.910	17.190	16.448	4,331,175
2022-09-06	17.010	17.270	16.670	17.100	16.362	3,605,538
2022-09-05	16.820	17.060	16.580	16.850	16.122	2,888,600
2022-09-02	16.500	17.190	16.490	16.770	16.046	3,319,961
2022-09-01	16.850	17.100	16.130	16.400	15.692	5,530,199
2022-08-31	17.090	17.420	16.410	16.960	16.228	5,990,700
2022-08-30	17.180	17.650	16.950	17.100	16.362	3,654,100
2022-08-29	16.350	17.360	16.280	17.180	16.438	4,216,700
2022-08-26	16.530	17.350	16.480	16.650	15.931	5,371,800
2022-08-25	17.600	18.020	16.420	16.500	15.787	10,981,100
2022-08-24	19.690	19.890	17.230	17.780	17.012	16,429,240
2022-08-23	19.540	20.200	19.500	19.750	18.897	5,018,700
2022-08-22	19.880	20.140	19.350	19.440	18.600	4,450,511
2022-08-19	21.100	21.100	19.600	19.820	18.964	6,776,551
2022-08-18	18.860	21.480	18.700	20.820	19.921	9,708,032
2022-08-17	19.090	19.570	18.550	18.860	18.046	4,433,393
2022-08-16	19.290	19.960	18.950	19.070	18.246	5,192,931
2022-08-15	18.650	19.490	18.300	19.150	18.323	6,286,470
2022-08-12	18.360	18.820	18.300	18.770	17.959	5,746,000
2022-08-11	19.010	19.080	18.300	18.390	17.596	5,419,300
2022-08-10	18.680	19.130	18.000	19.090	18.266	8,524,493
2022-08-09	18.740	19.300	18.480	18.640	17.835	4,884,562
2022-08-08	18.470	19.050	18.240	18.680	17.873	6,149,652
2022-08-05	19.010	19.220	18.250	18.600	17.797	5,867,010
2022-08-04	18.450	19.320	18.240	19.130	18.304	6,428,310

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2200 CNY
2025-06-09	0.1600 CNY
2024-05-30	0.1600 CNY
2023-06-15	0.1180 CNY
2022-06-16	0.0880 CNY
2021-05-27	0.0900 CNY
2020-05-28	0.0400 CNY
2019-05-28	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.